Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2021 | INR | 1,712 | 1,838.25 | 1,712 | 1,814.1 | 1,814.1 | +107.2 (+6.28%) | 71,076 |
28 Jul 2021 | INR | 1,760 | 1,764.15 | 1,673.35 | 1,706.9 | 1,706.9 | -48.45 (-2.76%) | 38,637 |
27 Jul 2021 | INR | 1,778.9 | 1,795 | 1,725 | 1,755.35 | 1,755.35 | -22 (-1.24%) | 14,556 |
26 Jul 2021 | INR | 1,750.1 | 1,829.95 | 1,750.1 | 1,777.35 | 1,777.35 | -17.8 (-0.99%) | 31,524 |
23 Jul 2021 | INR | 1,775.75 | 1,809.75 | 1,775.75 | 1,795.15 | 1,795.15 | +19.4 (+1.09%) | 20,831 |
22 Jul 2021 | INR | 1,719.05 | 1,817.6 | 1,719.05 | 1,775.75 | 1,775.75 | +56.8 (+3.30%) | 63,682 |
20 Jul 2021 | INR | 1,782.6 | 1,782.65 | 1,683.05 | 1,718.95 | 1,718.95 | -46 (-2.61%) | 38,708 |
19 Jul 2021 | INR | 1,799 | 1,806.55 | 1,756.3 | 1,764.95 | 1,764.95 | +0.85 (+0.05%) | 8,930 |
16 Jul 2021 | INR | 1,819 | 1,819 | 1,751.55 | 1,764.1 | 1,764.1 | -25.7 (-1.44%) | 8,845 |
15 Jul 2021 | INR | 1,815 | 1,833.95 | 1,780 | 1,789.8 | 1,789.8 | -19.25 (-1.06%) | 9,639 |
14 Jul 2021 | INR | 1,794.6 | 1,818.1 | 1,781.3 | 1,809.05 | 1,809.05 | +23.4 (+1.31%) | 19,589 |
13 Jul 2021 | INR | 1,791.35 | 1,805.8 | 1,736.3 | 1,785.65 | 1,785.65 | -5.7 (-0.32%) | 21,690 |
12 Jul 2021 | INR | 1,839 | 1,839.35 | 1,767.95 | 1,791.35 | 1,791.35 | -8.55 (-0.48%) | 26,049 |
9 Jul 2021 | INR | 1,778.75 | 1,834 | 1,777.6 | 1,799.9 | 1,799.9 | +21.15 (+1.19%) | 51,302 |
8 Jul 2021 | INR | 1,750 | 1,797.4 | 1,743.05 | 1,778.75 | 1,778.75 | +44.2 (+2.55%) | 53,997 |
7 Jul 2021 | INR | 1,710.4 | 1,896.45 | 1,710.4 | 1,734.55 | 1,734.55 | +32.7 (+1.92%) | 83,136 |
6 Jul 2021 | INR | 1,699 | 1,715 | 1,679.35 | 1,701.85 | 1,701.85 | +14.55 (+0.86%) | 68,399 |
5 Jul 2021 | INR | 1,686 | 1,708.7 | 1,680.3 | 1,687.3 | 1,687.3 | +1.55 (+0.09%) | 15,396 |
2 Jul 2021 | INR | 1,696 | 1,712.45 | 1,670 | 1,685.75 | 1,685.75 | -11.9 (-0.70%) | 16,722 |
1 Jul 2021 | INR | 1,713.05 | 1,717.6 | 1,689 | 1,697.65 | 1,697.65 | -15.4 (-0.90%) | 15,563 |
30 Jun 2021 | INR | 1,715 | 1,729.4 | 1,691.2 | 1,713.05 | 1,713.05 | +34.6 (+2.06%) | 72,392 |
29 Jun 2021 | INR | 1,701.4 | 1,718 | 1,675 | 1,678.45 | 1,678.45 | -22.95 (-1.35%) | 27,447 |
28 Jun 2021 | INR | 1,704.65 | 1,715 | 1,686.2 | 1,701.4 | 1,701.4 | -3.25 (-0.19%) | 27,766 |
25 Jun 2021 | INR | 1,693 | 1,718.5 | 1,672.5 | 1,704.65 | 1,704.65 | +11.65 (+0.69%) | 8,861 |
24 Jun 2021 | INR | 1,720 | 1,729.75 | 1,682 | 1,693 | 1,693 | -28.15 (-1.64%) | 24,222 |
23 Jun 2021 | INR | 1,740 | 1,740 | 1,710 | 1,721.15 | 1,721.15 | -5.85 (-0.34%) | 29,339 |
22 Jun 2021 | INR | 1,746 | 1,746 | 1,711.9 | 1,727 | 1,727 | +11.4 (+0.66%) | 31,835 |
21 Jun 2021 | INR | 1,745 | 1,745 | 1,704.95 | 1,715.6 | 1,715.6 | -23.8 (-1.37%) | 31,431 |
18 Jun 2021 | INR | 1,745 | 1,755 | 1,682 | 1,739.4 | 1,739.4 | +4.4 (+0.25%) | 27,060 |
17 Jun 2021 | INR | 1,715.65 | 1,755.6 | 1,700.55 | 1,735 | 1,735 | +19.35 (+1.13%) | 55,991 |